Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.827 | 5.295 | 4.827 | 5.239 | 1,833,484 | +0.37(+7.50%) |
Oct 28, 2022 | 4.780 | 4.902 | 4.752 | 4.873 | 428,868 | +0.06(+1.17%) |
Oct 27, 2022 | 4.939 | 4.995 | 4.798 | 4.817 | 463,112 | -0.09(-1.91%) |
Oct 26, 2022 | 4.817 | 5.070 | 4.780 | 4.911 | 703,685 | +0.04(+0.77%) |
Oct 25, 2022 | 4.508 | 4.939 | 4.508 | 4.873 | 1,512,319 | +0.39(+8.79%) |
Oct 24, 2022 | 4.639 | 4.639 | 4.428 | 4.480 | 454,917 | -0.16(-3.43%) |
Oct 21, 2022 | 4.517 | 4.653 | 4.470 | 4.639 | 371,133 | +0.09(+2.06%) |
Oct 20, 2022 | 4.508 | 4.677 | 4.508 | 4.545 | 342,735 | +0.04(+0.83%) |
Oct 19, 2022 | 4.564 | 4.700 | 4.508 | 4.508 | 446,969 | -0.13(-2.83%) |
Oct 18, 2022 | 4.742 | 4.742 | 4.578 | 4.639 | 324,339 | +0.03(+0.61%) |
Oct 17, 2022 | 4.470 | 4.686 | 4.470 | 4.611 | 1,102,692 | +0.22(+4.90%) |
Oct 14, 2022 | 4.592 | 4.658 | 4.395 | 4.395 | 747,822 | -0.15(-3.30%) |
Oct 13, 2022 | 4.349 | 4.578 | 4.255 | 4.545 | 1,119,207 | +0.08(+1.89%) |
Oct 12, 2022 | 4.386 | 4.480 | 4.311 | 4.461 | 621,669 | +0.12(+2.81%) |
Oct 11, 2022 | 4.536 | 4.583 | 4.302 | 4.339 | 1,816,874 | -0.19(-4.14%) |
Oct 10, 2022 | 4.733 | 4.779 | 4.527 | 4.527 | 770,794 | -0.26(-5.48%) |
Oct 07, 2022 | 5.548 | 5.548 | 4.770 | 4.789 | 3,928,238 | -0.66(-12.05%) |
Oct 06, 2022 | 4.545 | 5.698 | 4.396 | 5.445 | 6,279,290 | +0.89(+19.55%) |
Oct 05, 2022 | 4.592 | 4.592 | 4.442 | 4.555 | 437,895 | -0.07(-1.62%) |
Oct 04, 2022 | 4.545 | 4.667 | 4.545 | 4.630 | 952,939 | +0.14(+3.13%) |
Oct 03, 2022 | 4.395 | 4.494 | 4.292 | 4.489 | 810,870 | +0.19(+4.36%) |
Sep 30, 2022 | 4.349 | 4.452 | 4.292 | 4.302 | 677,291 | -0.07(-1.50%) |
Sep 29, 2022 | 4.545 | 4.545 | 4.349 | 4.367 | 625,646 | -0.25(-5.48%) |
Sep 28, 2022 | 4.395 | 4.630 | 4.391 | 4.620 | 829,593 | +0.20(+4.45%) |
Sep 27, 2022 | 4.405 | 4.508 | 4.330 | 4.424 | 1,000,063 | +0.09(+2.16%) |
Sep 26, 2022 | 4.499 | 4.620 | 4.320 | 4.330 | 1,256,667 | -0.11(-2.53%) |
Sep 23, 2022 | 4.508 | 4.508 | 4.391 | 4.442 | 1,179,768 | -0.12(-2.67%) |
Sep 22, 2022 | 4.808 | 4.845 | 4.555 | 4.564 | 1,087,111 | -0.27(-5.62%) |
Sep 21, 2022 | 4.930 | 4.948 | 4.770 | 4.836 | 838,476 | -0.02(-0.39%) |
Sep 20, 2022 | 4.976 | 5.022 | 4.855 | 4.855 | 932,686 | -0.20(-4.04%) |
Sep 19, 2022 | 4.910 | 5.059 | 4.883 | 5.059 | 847,219 | +0.08(+1.68%) |
Sep 16, 2022 | 5.041 | 5.050 | 4.976 | 4.976 | 827,226 | -0.17(-3.25%) |
Sep 15, 2022 | 5.162 | 5.301 | 5.134 | 5.143 | 457,337 | -0.05(-0.90%) |
Sep 14, 2022 | 5.106 | 5.199 | 5.041 | 5.189 | 582,331 | +0.08(+1.64%) |
Sep 13, 2022 | 5.301 | 5.310 | 5.096 | 5.106 | 761,343 | -0.33(-6.15%) |
Sep 12, 2022 | 5.431 | 5.520 | 5.361 | 5.441 | 523,521 | +0.02(+0.34%) |
Sep 09, 2022 | 5.292 | 5.468 | 5.282 | 5.422 | 1,499,029 | +0.19(+3.55%) |
Sep 08, 2022 | 5.096 | 5.245 | 5.087 | 5.236 | 948,503 | +0.06(+1.08%) |
Sep 07, 2022 | 5.078 | 5.180 | 5.031 | 5.180 | 1,194,102 | +0.11(+2.20%) |
Sep 06, 2022 | 5.255 | 5.320 | 5.069 | 5.069 | 1,316,730 | -0.20(-3.71%) |
Sep 02, 2022 | 5.375 | 5.385 | 5.217 | 5.264 | 822,377 | -0.02(-0.35%) |
Sep 01, 2022 | 5.431 | 5.441 | 5.208 | 5.282 | 1,186,876 | -0.19(-3.40%) |
Aug 31, 2022 | 5.496 | 5.520 | 5.403 | 5.468 | 636,902 | +0.04(+0.68%) |
Aug 30, 2022 | 5.710 | 5.729 | 5.394 | 5.431 | 4,867,958 | -0.27(-4.73%) |
Aug 29, 2022 | 5.515 | 5.761 | 5.506 | 5.701 | 2,697,586 | +0.07(+1.32%) |
Aug 26, 2022 | 5.896 | 5.896 | 5.608 | 5.627 | 3,510,461 | -0.30(-5.02%) |
Aug 25, 2022 | 5.589 | 5.924 | 5.589 | 5.924 | 4,333,133 | +0.35(+6.34%) |
Aug 24, 2022 | 5.338 | 5.575 | 5.310 | 5.571 | 1,903,940 | +0.26(+4.90%) |
Aug 23, 2022 | 5.375 | 5.450 | 5.301 | 5.310 | 1,470,907 | -0.01(-0.17%) |
Aug 22, 2022 | 5.496 | 5.552 | 5.320 | 5.320 | 2,258,278 | -0.28(-4.98%) |
Aug 19, 2022 | 5.720 | 5.720 | 5.599 | 5.599 | 3,873,473 | -0.19(-3.22%) |
Aug 18, 2022 | 5.952 | 5.952 | 5.766 | 5.785 | 1,117,124 | -0.18(-2.96%) |
Aug 17, 2022 | 6.045 | 6.175 | 5.933 | 5.961 | 2,722,996 | -0.17(-2.73%) |
Aug 16, 2022 | 6.203 | 6.222 | 5.989 | 6.129 | 3,086,180 | +0.02(+0.30%) |
Aug 15, 2022 | 5.906 | 6.143 | 5.831 | 6.110 | 2,771,834 | +0.22(+3.79%) |
Aug 12, 2022 | 5.766 | 5.906 | 5.725 | 5.887 | 782,073 | +0.17(+2.93%) |
Aug 11, 2022 | 5.831 | 5.980 | 5.720 | 5.720 | 944,503 | -0.08(-1.44%) |
Aug 10, 2022 | 5.720 | 5.813 | 5.561 | 5.803 | 1,233,701 | +0.22(+4.00%) |
Aug 09, 2022 | 5.887 | 5.887 | 5.580 | 5.580 | 1,206,038 | -0.36(-6.10%) |
Aug 08, 2022 | 5.654 | 5.989 | 5.654 | 5.943 | 1,718,987 | +0.30(+5.27%) |
Aug 05, 2022 | 5.552 | 5.701 | 5.487 | 5.645 | 885,414 | -0.02(-0.33%) |
Aug 04, 2022 | 5.654 | 5.753 | 5.599 | 5.664 | 871,524 | +0.00(+0.00%) |
Aug 03, 2022 | 5.682 | 5.715 | 5.599 | 5.664 | 693,742 | -0.02(-0.33%) |
Aug 02, 2022 | 5.403 | 5.710 | 5.403 | 5.682 | 1,635,645 | +0.23(+4.27%) |